Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain
· Delayed Price · Currency is EUR 78.90
-0.50 (-0.63%)
Last updated: Dec 4, 2025, 2:14 PM CET
BME:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.70 | 79.40 | 78.00 | 78.50 | 78.50 | -1.13% | 1,617 |
| Dec 3, 2025 | 79.90 | 80.00 | 79.30 | 79.40 | 79.40 | -0.25% | 5,949 |
| Dec 2, 2025 | 77.60 | 80.00 | 77.60 | 79.60 | 79.60 | 0.51% | 3,151 |
| Dec 1, 2025 | 79.80 | 79.80 | 78.70 | 79.20 | 79.20 | -0.13% | 2,217 |
| Nov 28, 2025 | 79.60 | 79.60 | 78.40 | 79.30 | 79.30 | 0.25% | 918 |
| Nov 27, 2025 | 79.10 | 79.40 | 78.60 | 79.10 | 79.10 | 0.38% | 909 |
| Nov 26, 2025 | 79.20 | 79.20 | 78.40 | 78.80 | 78.80 | 0.25% | 852 |
| Nov 25, 2025 | 78.00 | 78.90 | 77.80 | 78.60 | 78.60 | 1.29% | 578 |
| Nov 24, 2025 | 77.00 | 79.10 | 77.00 | 77.60 | 77.60 | -1.02% | 1,735 |
| Nov 21, 2025 | 77.20 | 79.00 | 77.20 | 78.40 | 78.40 | 1.55% | 630 |
| Nov 20, 2025 | 78.20 | 78.20 | 77.10 | 77.20 | 77.20 | -0.26% | 1,806 |
| Nov 19, 2025 | 77.40 | 78.10 | 77.40 | 77.40 | 77.40 | -0.77% | 2,296 |
| Nov 18, 2025 | 77.20 | 78.00 | 77.00 | 78.00 | 78.00 | - | 212 |
| Nov 17, 2025 | 78.20 | 78.50 | 77.40 | 78.00 | 78.00 | 0.39% | 1,536 |
| Nov 14, 2025 | 78.20 | 78.40 | 77.20 | 77.70 | 77.70 | -1.27% | 3,731 |
| Nov 13, 2025 | 81.10 | 81.10 | 78.50 | 78.70 | 78.70 | -3.08% | 19,892 |
| Nov 12, 2025 | 80.00 | 81.20 | 79.80 | 81.20 | 79.95 | 1.37% | 8,360 |
| Nov 11, 2025 | 79.30 | 80.30 | 76.60 | 80.10 | 78.87 | 2.17% | 3,368 |
| Nov 10, 2025 | 78.80 | 79.20 | 77.80 | 78.40 | 77.19 | -0.76% | 2,838 |
| Nov 7, 2025 | 77.40 | 79.00 | 76.50 | 79.00 | 77.78 | 3.54% | 4,353 |
| Nov 6, 2025 | 77.10 | 77.10 | 75.70 | 76.30 | 75.13 | -1.29% | 1,375 |
| Nov 5, 2025 | 75.90 | 78.30 | 75.90 | 77.30 | 76.11 | 2.79% | 6,408 |
| Nov 4, 2025 | 75.50 | 75.50 | 74.80 | 75.20 | 74.04 | -0.13% | 2,623 |
| Nov 3, 2025 | 76.70 | 77.70 | 75.00 | 75.30 | 74.14 | -2.84% | 5,387 |
| Oct 31, 2025 | 76.80 | 77.60 | 76.30 | 77.50 | 76.31 | 0.13% | 2,841 |
| Oct 30, 2025 | 77.50 | 77.50 | 76.20 | 77.40 | 76.21 | 0.52% | 2,763 |
| Oct 29, 2025 | 78.70 | 79.60 | 76.80 | 77.00 | 75.81 | -2.41% | 1,610 |
| Oct 28, 2025 | 79.00 | 79.30 | 78.50 | 78.90 | 77.69 | 0.51% | 767 |
| Oct 27, 2025 | 78.80 | 79.00 | 78.30 | 78.50 | 77.29 | 0.13% | 511 |
| Oct 24, 2025 | 79.10 | 79.10 | 78.20 | 78.40 | 77.19 | -1.51% | 722 |
| Oct 23, 2025 | 79.90 | 80.20 | 79.30 | 79.60 | 78.37 | -0.38% | 4,425 |
| Oct 22, 2025 | 79.00 | 80.00 | 78.50 | 79.90 | 78.67 | 1.65% | 5,178 |
| Oct 21, 2025 | 77.90 | 79.00 | 76.70 | 78.60 | 77.39 | 1.55% | 9,481 |
| Oct 20, 2025 | 77.70 | 77.90 | 77.00 | 77.40 | 76.21 | - | 2,889 |
| Oct 17, 2025 | 76.80 | 77.70 | 76.20 | 77.40 | 76.21 | 0.78% | 1,539 |
| Oct 16, 2025 | 77.00 | 77.00 | 76.00 | 76.80 | 75.62 | -0.39% | 1,862 |
| Oct 15, 2025 | 76.80 | 77.30 | 76.70 | 77.10 | 75.91 | 1.45% | 3,063 |
| Oct 14, 2025 | 77.00 | 77.00 | 75.80 | 76.00 | 74.83 | -0.78% | 606 |
| Oct 13, 2025 | 76.70 | 77.00 | 75.90 | 76.60 | 75.42 | 0.79% | 1,610 |
| Oct 10, 2025 | 75.70 | 76.50 | 75.70 | 76.00 | 74.83 | 0.40% | 1,749 |
| Oct 9, 2025 | 76.40 | 76.40 | 75.00 | 75.70 | 74.53 | -0.39% | 4,427 |
| Oct 8, 2025 | 75.70 | 76.00 | 75.40 | 76.00 | 74.83 | 1.60% | 2,679 |
| Oct 7, 2025 | 74.60 | 75.60 | 74.40 | 74.80 | 73.65 | -0.27% | 1,742 |
| Oct 6, 2025 | 74.50 | 75.50 | 74.20 | 75.00 | 73.85 | 1.08% | 1,832 |
| Oct 3, 2025 | 75.00 | 75.60 | 74.00 | 74.20 | 73.06 | -2.11% | 10,106 |
| Oct 2, 2025 | 78.40 | 78.40 | 75.30 | 75.80 | 74.63 | -2.70% | 3,618 |
| Oct 1, 2025 | 77.00 | 77.90 | 77.00 | 77.90 | 76.70 | 0.39% | 2,049 |
| Sep 30, 2025 | 75.90 | 77.70 | 75.90 | 77.60 | 76.41 | 1.97% | 2,228 |
| Sep 29, 2025 | 76.90 | 77.10 | 75.10 | 76.10 | 74.93 | 0.13% | 1,836 |
| Sep 26, 2025 | 76.60 | 76.60 | 75.70 | 76.00 | 74.83 | -0.26% | 999 |